NYSE - Delayed Quote USD
Public Storage (PSA)
309.15
+4.17
+(1.37%)
At close: May 16 at 4:00:02 PM EDT
303.25
-5.90
(-1.91%)
After hours: May 16 at 6:21:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA250620C00185000 | 4/7/2025 11:14 AM | 185 | 91.60 | 117.70 | 121.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| PSA250620C00230000 | 4/9/2025 9:33 AM | 230 | 36.60 | 72.80 | 76.90 | 0.00 | 0.00% | - | 6 | 0.00% |
| PSA250620C00240000 | 2/24/2025 1:47 PM | 240 | 67.30 | 53.50 | 56.90 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| PSA250620C00250000 | 5/2/2025 10:56 AM | 250 | 54.15 | 58.10 | 61.90 | 0.00 | 0.00% | 1 | 3 | 57.12% |
| PSA250620C00270000 | 4/9/2025 11:57 AM | 270 | 14.70 | 34.10 | 38.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| PSA250620C00280000 | 5/15/2025 2:04 PM | 280 | 23.96 | 28.90 | 32.60 | 0.00 | 0.00% | 2 | 9 | 36.35% |
| PSA250620C00290000 | 5/15/2025 3:37 PM | 290 | 18.17 | 19.70 | 23.10 | 0.00 | 0.00% | 2 | 8 | 29.65% |
| PSA250620C00300000 | 5/16/2025 3:57 PM | 300 | 13.41 | 13.10 | 14.60 | 2.51 | 23.03% | 8 | 194 | 24.77% |
| PSA250620C00310000 | 5/16/2025 1:04 PM | 310 | 6.00 | 6.60 | 7.60 | 1.59 | 36.05% | 17 | 107 | 20.97% |
| PSA250620C00320000 | 5/16/2025 3:34 PM | 320 | 2.76 | 2.30 | 3.30 | 1.12 | 68.29% | 206 | 208 | 19.33% |
| PSA250620C00330000 | 5/16/2025 2:18 PM | 330 | 1.00 | 0.75 | 2.40 | 0.25 | 33.33% | 1 | 248 | 23.70% |
| PSA250620C00340000 | 5/15/2025 3:35 PM | 340 | 0.38 | 0.10 | 1.85 | 0.00 | 0.00% | 1 | 93 | 27.59% |
| PSA250620C00350000 | 4/7/2025 10:30 AM | 350 | 1.22 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 68 | 32.32% |
| PSA250620C00360000 | 5/5/2025 10:44 AM | 360 | 0.25 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 56 | 35.57% |
| PSA250620C00370000 | 5/5/2025 9:30 AM | 370 | 0.07 | 0.10 | 1.35 | 0.00 | 0.00% | 1 | 9 | 39.86% |
| PSA250620C00380000 | 2/26/2025 9:30 AM | 380 | 1.30 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 4 | 45.97% |
| PSA250620C00390000 | 12/26/2024 9:30 AM | 390 | 1.20 | 0.15 | 2.35 | 0.00 | 0.00% | 1 | 2 | 55.05% |
| PSA250620C00400000 | 11/19/2024 9:30 AM | 400 | 6.10 | 0.55 | 2.85 | 0.00 | 0.00% | 1 | 2 | 54.99% |
| PSA250620C00410000 | 12/10/2024 9:30 AM | 410 | 3.20 | 0.05 | 2.50 | 0.00 | 0.00% | 1 | 9 | 55.44% |
| PSA250620C00420000 | 12/10/2024 9:30 AM | 420 | 2.25 | 0.05 | 2.40 | 0.00 | 0.00% | - | 1 | 58.59% |
| PSA250620C00430000 | 4/30/2025 3:42 PM | 430 | 0.75 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 55.76% |
| PSA250620C00440000 | 4/30/2025 3:42 PM | 440 | 0.75 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 58.89% |
| PSA250620C00450000 | 4/30/2025 3:42 PM | 450 | 0.75 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 61.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA250620P00160000 | 5/13/2025 10:13 AM | 160 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 18 | 30 | 95.70% |
| PSA250620P00170000 | 4/25/2025 2:24 PM | 170 | 0.86 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 2 | 107.28% |
| PSA250620P00185000 | 4/25/2025 1:23 PM | 185 | 0.53 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 4 | 93.95% |
| PSA250620P00190000 | 1/13/2025 9:30 AM | 190 | 1.45 | 0.15 | 1.90 | 0.00 | 0.00% | 1 | 5 | 88.92% |
| PSA250620P00195000 | 12/26/2024 9:52 AM | 195 | 0.95 | 0.45 | 2.35 | 0.00 | 0.00% | 2 | 3 | 90.14% |
| PSA250620P00200000 | 3/18/2025 3:39 PM | 200 | 0.62 | 0.25 | 1.95 | 0.00 | 0.00% | 1 | 5 | 81.91% |
| PSA250620P00210000 | 5/13/2025 10:52 AM | 210 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 21 | 51.37% |
| PSA250620P00220000 | 5/12/2025 12:41 PM | 220 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 7 | 50.05% |
| PSA250620P00230000 | 4/21/2025 3:24 PM | 230 | 1.80 | 0.00 | 2.40 | 0.00 | 0.00% | 2 | 12 | 60.33% |
| PSA250620P00240000 | 5/16/2025 3:26 PM | 240 | 0.37 | 0.30 | 2.55 | -1.86 | -83.41% | 1 | 20 | 55.25% |
| PSA250620P00250000 | 5/14/2025 11:05 AM | 250 | 1.24 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 126 | 38.57% |
| PSA250620P00260000 | 5/14/2025 3:55 PM | 260 | 1.00 | 0.00 | 2.65 | 0.00 | 0.00% | 22 | 539 | 48.65% |
| PSA250620P00270000 | 5/16/2025 10:36 AM | 270 | 1.10 | 0.75 | 1.45 | -0.75 | -40.54% | 2 | 48 | 34.16% |
| PSA250620P00280000 | 5/16/2025 12:49 PM | 280 | 1.44 | 1.45 | 2.40 | -1.51 | -51.19% | 1 | 85 | 31.87% |
| PSA250620P00290000 | 5/16/2025 12:41 PM | 290 | 2.71 | 1.90 | 3.90 | -0.79 | -22.57% | 3 | 113 | 29.48% |
| PSA250620P00300000 | 5/16/2025 3:58 PM | 300 | 4.90 | 4.50 | 5.20 | -2.70 | -35.53% | 4 | 96 | 24.06% |
| PSA250620P00310000 | 5/16/2025 12:41 PM | 310 | 9.40 | 8.50 | 9.60 | -6.30 | -40.13% | 1 | 13 | 23.98% |
| PSA250620P00320000 | 5/13/2025 2:33 PM | 320 | 21.42 | 15.00 | 16.90 | 0.00 | 0.00% | 1 | 24 | 27.30% |
| PSA250620P00330000 | 12/20/2024 10:07 AM | 330 | 40.60 | 38.20 | 41.40 | 0.00 | 0.00% | 2 | 9 | 71.49% |
| PSA250620P00340000 | 11/18/2024 12:55 PM | 340 | 24.90 | 45.80 | 49.50 | 0.00 | 0.00% | 2 | 10 | 74.32% |
| PSA250620P00350000 | 11/8/2024 10:58 AM | 350 | 28.80 | 33.00 | 35.60 | 0.00 | 0.00% | 7 | 7 | 0.00% |
Related Tickers
EXR Extra Space Storage Inc.
151.76
+2.14%
PLD Prologis, Inc.
110.55
+1.21%
CUBE CubeSmart
43.68
+2.37%
NSA National Storage Affiliates Trust
36.72
+3.61%
STAG STAG Industrial, Inc.
35.86
+1.07%
REXR Rexford Industrial Realty, Inc.
35.72
+0.90%
EGP EastGroup Properties, Inc.
173.08
+1.35%
COLD Americold Realty Trust, Inc.
18.20
+1.11%
LINE Lineage, Inc.
47.63
+0.70%
SMA SmartStop Self Storage REIT, Inc.
36.96
+0.79%